A.I. Powered Equity ETF (NY: AIEQ )

36.53 +0.18 (+0.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.89 37.98 36.77 37.28 113,922 -0.37(-0.98%)
Jan 28, 2021 37.59 37.95 37.24 37.64 78,703 +0.39(+1.04%)
Jan 27, 2021 37.82 38.10 36.90 37.26 176,334 -1.09(-2.85%)
Jan 26, 2021 38.92 38.96 38.19 38.35 272,529 -0.14(-0.38%)
Jan 25, 2021 38.60 39.05 37.49 38.49 67,359 +0.33(+0.86%)
Jan 22, 2021 37.69 38.17 37.69 38.17 22,453 +0.06(+0.15%)
Jan 21, 2021 38.08 38.15 37.69 38.11 31,769 +0.22(+0.59%)
Jan 20, 2021 38.12 38.12 37.58 37.88 69,887 +0.23(+0.62%)
Jan 19, 2021 37.17 37.65 37.17 37.65 24,700 +0.85(+2.30%)
Jan 15, 2021 37.61 37.61 36.69 36.81 20,901 -0.86(-2.30%)
Jan 14, 2021 37.49 37.85 37.45 37.67 28,282 +0.46(+1.25%)
Jan 13, 2021 37.13 37.40 36.93 37.21 20,241 +0.05(+0.13%)
Jan 12, 2021 36.48 37.18 36.48 37.16 18,900 +0.76(+2.10%)
Jan 11, 2021 36.32 36.69 35.90 36.40 62,170 -0.09(-0.24%)
Jan 08, 2021 36.67 36.73 36.05 36.48 31,351 +0.20(+0.56%)
Jan 07, 2021 35.80 36.35 35.80 36.28 40,231 +1.09(+3.10%)
Jan 06, 2021 34.64 35.62 34.50 35.19 20,592 +0.69(+1.99%)
Jan 05, 2021 34.06 34.58 34.06 34.50 45,857 +0.35(+1.02%)
Jan 04, 2021 34.64 34.77 33.78 34.15 31,486 -0.14(-0.39%)
Dec 31, 2020 34.29 34.29 34.29 12,799 -0.16(-0.48%)
Dec 30, 2020 34.09 34.63 34.09 34.45 12,799 +0.41(+1.19%)
Dec 29, 2020 34.41 34.55 33.83 34.05 21,531 -0.43(-1.26%)
Dec 28, 2020 35.49 35.61 34.42 34.48 38,613 -0.70(-1.98%)
Dec 24, 2020 35.37 35.37 35.01 35.18 27,626 -0.09(-0.25%)
Dec 23, 2020 35.21 35.37 34.86 35.27 12,546 +0.06(+0.17%)
Dec 22, 2020 35.03 35.21 34.79 35.21 13,995 +0.17(+0.50%)
Dec 21, 2020 34.77 35.03 34.48 35.03 32,187 +0.21(+0.62%)
Dec 18, 2020 35.10 35.10 34.68 34.82 13,761 -0.04(-0.12%)
Dec 17, 2020 34.75 34.86 34.57 34.86 33,837 +0.49(+1.43%)
Dec 16, 2020 34.49 34.49 34.18 34.37 10,128 +0.06(+0.17%)
Dec 15, 2020 34.26 34.31 34.03 34.31 14,942 +0.31(+0.91%)
Dec 14, 2020 34.33 34.33 33.97 34.00 19,427 +0.16(+0.47%)
Dec 11, 2020 33.81 33.95 33.65 33.84 8,593 -0.11(-0.33%)
Dec 10, 2020 33.23 33.95 33.23 33.95 15,811 +0.46(+1.38%)
Dec 09, 2020 34.26 34.29 33.28 33.49 25,320 -0.51(-1.50%)
Dec 08, 2020 33.80 34.17 33.71 34.00 15,397 +0.29(+0.86%)
Dec 07, 2020 33.51 33.78 33.51 33.71 22,337 +0.29(+0.87%)
Dec 04, 2020 33.11 33.48 33.11 33.42 12,527 +0.31(+0.93%)
Dec 03, 2020 33.02 33.23 32.90 33.11 14,567 +0.37(+1.12%)
Dec 02, 2020 32.58 32.83 32.37 32.74 27,174 -0.18(-0.56%)
Dec 01, 2020 33.09 33.17 32.81 32.93 31,257 +0.24(+0.74%)
Nov 30, 2020 32.80 32.84 32.14 32.69 18,885 +0.06(+0.18%)
Nov 27, 2020 32.42 32.67 32.42 32.63 19,567 +0.38(+1.17%)
Nov 25, 2020 31.85 32.26 31.85 32.25 10,974 +0.29(+0.91%)
Nov 24, 2020 31.87 31.96 31.58 31.96 18,228 +0.24(+0.76%)
Nov 23, 2020 31.36 31.78 31.36 31.72 18,028 +0.31(+1.00%)
Nov 20, 2020 31.38 31.58 31.33 31.41 14,908 +0.09(+0.29%)
Nov 19, 2020 30.79 31.37 30.65 31.31 10,172 +0.38(+1.22%)
Nov 18, 2020 31.20 31.26 30.89 30.94 26,122 -0.15(-0.48%)
Nov 17, 2020 30.95 31.18 30.87 31.09 6,799 +0.16(+0.50%)
Nov 16, 2020 30.91 31.00 30.72 30.93 12,138 +0.14(+0.44%)
Nov 13, 2020 30.67 30.87 30.61 30.80 10,249 +0.17(+0.55%)
Nov 12, 2020 30.76 30.87 30.44 30.63 24,586 +0.09(+0.28%)
Nov 11, 2020 30.16 30.62 30.09 30.54 24,194 +0.66(+2.20%)
Nov 10, 2020 30.14 30.14 29.30 29.88 38,147 -0.40(-1.34%)
Nov 09, 2020 31.67 31.67 30.29 30.29 28,075 -1.11(-3.54%)
Nov 06, 2020 31.32 31.48 30.95 31.40 52,800 +0.05(+0.15%)
Nov 05, 2020 31.04 31.37 30.94 31.35 32,753 +0.98(+3.21%)
Nov 04, 2020 30.08 30.59 29.96 30.38 10,795 +0.89(+3.01%)
Nov 03, 2020 29.08 29.58 28.99 29.49 11,757 +0.63(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.